ビーグリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,354 | 1,368 | 1,348 | 1,349 | -8 | -0.6% | 6,500 |
| 2025/05/01 | 1,368 | 1,371 | 1,353 | 1,357 | -11 | -0.8% | 3,800 |
| 2025/04/30 | 1,371 | 1,386 | 1,362 | 1,368 | -6 | -0.4% | 4,200 |
| 2025/04/28 | 1,365 | 1,389 | 1,362 | 1,374 | +12 | +0.9% | 8,200 |
| 2025/04/25 | 1,390 | 1,390 | 1,358 | 1,362 | -8 | -0.6% | 6,000 |
| 2025/04/24 | 1,362 | 1,381 | 1,360 | 1,370 | +5 | +0.4% | 9,200 |
| 2025/04/23 | 1,386 | 1,408 | 1,365 | 1,365 | -25 | -1.8% | 9,100 |
| 2025/04/22 | 1,400 | 1,425 | 1,372 | 1,390 | -4 | -0.3% | 10,000 |
| 2025/04/21 | 1,377 | 1,398 | 1,375 | 1,394 | +21 | +1.5% | 4,700 |
| 2025/04/18 | 1,395 | 1,395 | 1,331 | 1,373 | -24 | -1.7% | 10,400 |
| 2025/04/17 | 1,307 | 1,397 | 1,307 | 1,397 | +95 | +7.3% | 13,500 |
| 2025/04/16 | 1,328 | 1,343 | 1,300 | 1,302 | -26 | -2% | 11,700 |
| 2025/04/15 | 1,305 | 1,340 | 1,305 | 1,328 | +53 | +4.2% | 16,200 |
| 2025/04/14 | 1,263 | 1,325 | 1,263 | 1,275 | +19 | +1.5% | 12,600 |
| 2025/04/11 | 1,208 | 1,277 | 1,208 | 1,256 | -20 | -1.6% | 31,600 |
| 2025/04/10 | 1,376 | 1,379 | 1,271 | 1,276 | +14 | +1.1% | 24,500 |
| 2025/04/09 | 1,228 | 1,264 | 1,200 | 1,262 | +7 | +0.6% | 24,100 |
| 2025/04/08 | 1,150 | 1,263 | 1,150 | 1,255 | +135 | +12.1% | 45,900 |
| 2025/04/07 | 1,188 | 1,250 | 1,120 | 1,120 | -198 | -15% | 101,700 |
| 2025/04/04 | 1,391 | 1,393 | 1,280 | 1,318 | -100 | -7.1% | 37,100 |
| 2025/04/03 | 1,441 | 1,450 | 1,401 | 1,418 | -43 | -2.9% | 12,300 |
| 2025/04/02 | 1,500 | 1,500 | 1,461 | 1,461 | -29 | -1.9% | 9,400 |
| 2025/04/01 | 1,518 | 1,518 | 1,486 | 1,490 | -24 | -1.6% | 3,000 |
| 2025/03/31 | 1,505 | 1,514 | 1,482 | 1,514 | +9 | +0.6% | 2,400 |
| 2025/03/28 | 1,511 | 1,521 | 1,505 | 1,505 | -28 | -1.8% | 5,100 |
| 2025/03/27 | 1,511 | 1,550 | 1,511 | 1,533 | +26 | +1.7% | 6,000 |
| 2025/03/26 | 1,521 | 1,522 | 1,503 | 1,507 | -32 | -2.1% | 11,300 |
| 2025/03/25 | 1,535 | 1,550 | 1,525 | 1,539 | -3 | -0.2% | 5,600 |
| 2025/03/24 | 1,530 | 1,548 | 1,525 | 1,542 | +12 | +0.8% | 6,400 |
| 2025/03/21 | 1,519 | 1,530 | 1,519 | 1,530 | +11 | +0.7% | 2,200 |
| 2025/03/19 | 1,486 | 1,537 | 1,486 | 1,519 | +41 | +2.8% | 28,000 |
| 2025/03/18 | 1,474 | 1,524 | 1,474 | 1,478 | +8 | +0.5% | 17,400 |
| 2025/03/17 | 1,488 | 1,505 | 1,470 | 1,470 | -9 | -0.6% | 91,900 |
| 2025/03/14 | 1,479 | 1,495 | 1,473 | 1,479 | -16 | -1.1% | 7,400 |
| 2025/03/13 | 1,495 | 1,526 | 1,489 | 1,495 | -13 | -0.9% | 10,300 |
| 2025/03/12 | 1,512 | 1,512 | 1,505 | 1,508 | +3 | +0.2% | 700 |
| 2025/03/11 | 1,500 | 1,505 | 1,462 | 1,505 | -8 | -0.5% | 8,900 |
| 2025/03/10 | 1,546 | 1,546 | 1,506 | 1,513 | +7 | +0.5% | 3,200 |
| 2025/03/07 | 1,505 | 1,528 | 1,503 | 1,506 | -27 | -1.8% | 4,000 |
| 2025/03/06 | 1,583 | 1,583 | 1,533 | 1,533 | -13 | -0.8% | 3,600 |
| 2025/03/05 | 1,548 | 1,568 | 1,512 | 1,546 | +8 | +0.5% | 8,000 |
| 2025/03/04 | 1,534 | 1,538 | 1,485 | 1,538 | +5 | +0.3% | 9,700 |
| 2025/03/03 | 1,559 | 1,559 | 1,524 | 1,533 | +14 | +0.9% | 4,300 |
| 2025/02/28 | 1,518 | 1,535 | 1,510 | 1,519 | -13 | -0.8% | 10,300 |
| 2025/02/27 | 1,587 | 1,587 | 1,482 | 1,532 | -18 | -1.2% | 43,100 |
| 2025/02/26 | 1,616 | 1,616 | 1,534 | 1,550 | -66 | -4.1% | 42,700 |
| 2025/02/25 | 1,629 | 1,694 | 1,606 | 1,616 | -93 | -5.4% | 35,400 |
| 2025/02/21 | 1,706 | 1,722 | 1,693 | 1,709 | -21 | -1.2% | 6,100 |
| 2025/02/20 | 1,761 | 1,770 | 1,690 | 1,730 | -57 | -3.2% | 25,400 |
| 2025/02/19 | 1,798 | 1,798 | 1,760 | 1,787 | -11 | -0.6% | 8,300 |
1～
50
件表示中 / 1985件
類似銘柄と比較する
現在ご覧いただいている「ビーグリー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ビーグリー | 134,900円 | +6.2% | -1.0% | 3.56% | 8.52倍 | 1.01倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| アステリア | 49,600円 | +10.0% | - | 1.51% | 27.79倍 | 1.54倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
| アイキューブ | 160,200円 | +25.5% | +24.9% | 2.00% | 14.43倍 | 3.05倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| トリプルアイス | 101,000円 | +35.9% | +108.5% | 0.00% | 282.12倍 | 4.21倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| ｃｏｌｙ | 153,200円 | +7.7% | - | 0.00% | 16.86倍 | 1.60倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
市場注目の銘柄
チャート関連のコラム
